Tsky Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.900	25.250	24.900	25.250	23.942	1,010
2022-05-13	25.000	25.350	25.000	25.350	24.036	5,310
2022-05-12	25.450	25.700	25.050	25.200	23.894	27,806
2022-05-11	25.700	25.800	25.700	25.800	24.463	3,550
2022-05-10	25.900	25.900	25.900	25.900	24.558	0
2022-05-09	26.350	26.350	25.850	25.900	24.558	22,323
2022-05-06	26.550	26.550	26.550	26.550	25.174	0
2022-05-05	26.450	26.550	26.100	26.550	25.174	8,848
2022-05-04	26.200	26.550	26.100	26.100	24.748	7,570
2022-05-03	26.100	26.600	26.100	26.200	24.842	21,910
2022-04-29	25.950	26.100	25.800	26.100	24.748	7,020
2022-04-28	26.000	26.000	26.000	26.000	24.653	0
2022-04-27	26.100	26.100	26.000	26.000	24.653	2,719
2022-04-26	26.250	26.550	26.200	26.200	24.842	3,250
2022-04-25	26.050	26.700	26.050	26.600	25.222	10,860
2022-04-22	27.100	27.100	26.700	26.800	25.411	22,700
2022-04-21	26.750	27.200	26.750	27.200	25.791	13,249
2022-04-20	26.750	27.150	26.750	27.000	25.601	29,160
2022-04-19	26.800	27.050	26.800	27.050	25.648	1,010
2022-04-18	26.800	27.050	26.800	27.050	25.648	4,010
2022-04-15	26.900	27.000	26.900	27.000	25.601	3,300
2022-04-14	27.350	27.450	27.050	27.050	25.648	26,538
2022-04-13	27.400	27.500	27.150	27.500	26.075	9,718
2022-04-12	27.450	27.650	27.400	27.400	25.980	12,418
2022-04-11	27.900	28.100	27.800	27.800	26.359	39,438
2022-04-08	28.300	28.300	27.900	28.100	26.644	50,617
2022-04-07	28.250	28.450	28.100	28.300	26.834	59,525
2022-04-06	28.400	28.700	28.000	28.300	26.834	34,344
2022-04-01	28.550	28.600	28.450	28.450	26.976	20,019
2022-03-31	28.400	28.400	28.400	28.400	26.928	0
2022-03-30	28.750	28.750	28.350	28.400	26.928	24,145
2022-03-29	28.550	28.750	28.500	28.750	27.260	6,400
2022-03-28	28.500	28.600	28.400	28.400	26.928	19,100
2022-03-25	28.350	28.350	28.300	28.300	26.834	4,000
2022-03-24	28.400	29.050	28.350	29.050	27.545	4,010
2022-03-23	28.350	29.300	28.350	28.350	26.881	12,527
2022-03-22	28.450	28.850	28.450	28.850	27.355	2,010
2022-03-21	28.650	28.650	28.650	28.650	27.165	0
2022-03-18	28.850	28.850	28.550	28.650	27.165	12,268
2022-03-17	29.450	29.450	28.400	28.700	27.213	9,020
2022-03-16	28.700	28.900	28.350	28.900	27.402	13,630
2022-03-15	28.800	28.950	28.400	28.950	27.450	4,027
2022-03-14	28.650	28.800	28.600	28.700	27.213	19,667
2022-03-11	28.700	28.800	28.700	28.800	27.308	6,010
2022-03-10	28.750	29.200	28.650	28.700	27.213	4,027
2022-03-09	28.600	28.800	28.550	28.650	27.165	22,551
2022-03-08	28.500	29.100	28.450	29.000	27.497	30,864
2022-03-07	29.050	29.050	28.550	29.050	27.545	13,610
2022-03-04	29.100	29.100	28.750	28.750	27.260	9,047
2022-03-03	29.100	29.100	28.800	29.100	27.592	19,237
2022-03-02	28.900	29.100	28.800	29.100	27.592	5,010
2022-03-01	29.450	29.450	28.950	29.100	27.592	13,100
2022-02-25	28.950	28.950	28.950	28.950	27.450	2,340
2022-02-24	28.450	29.050	28.450	29.050	27.545	9,020
2022-02-23	29.050	29.050	29.050	29.050	27.545	381
2022-02-22	28.350	29.150	28.350	28.700	27.213	12,837
2022-02-21	28.800	29.150	28.800	29.150	27.639	7,952
2022-02-18	29.100	29.350	28.500	29.150	27.639	10,970
2022-02-17	29.200	29.700	29.050	29.200	27.687	8,110
2022-02-16	28.700	29.200	28.700	29.100	27.592	16,040

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.3000 TWD
2023-07-26	0.6000 TWD
2022-07-18	0.4000 TWD
2021-07-20	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.